Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.URUSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 3.54 | -0.040 | -1.12% | 3.58 | 3.61 | 3.47 | 3,771.00 |
| Jul 17 2024 | 3.58 | 0.010 | 0.17% | 3.57 | 3.66 | 3.52 | 3,791.00 |
| Jul 16 2024 | 3.57 | 0.010 | 0.28% | 3.56 | 3.68 | 3.46 | 4,075.00 |
| Jul 15 2024 | 3.56 | 0.230 | 6.74% | 3.34 | 3.57 | 3.33 | 3,835.00 |
| Jul 14 2024 | 3.34 | 0.090 | 2.90% | 3.24 | 3.35 | 3.23 | 4,173.00 |
| Jul 13 2024 | 3.24 | 0.010 | 0.40% | 3.23 | 3.29 | 3.18 | 4,260.00 |
| Jul 12 2024 | 3.23 | 0.010 | 0.19% | 3.22 | 3.26 | 3.16 | 4,304.00 |
| Jul 11 2024 | 3.23 | -0.020 | -0.49% | 3.24 | 3.29 | 3.20 | 3,380.00 |
| Jul 10 2024 | 3.24 | 0.070 | 2.18% | 3.18 | 3.24 | 3.16 | 4,211.00 |
| Jul 09 2024 | 3.17 | 0.050 | 1.67% | 3.11 | 3.27 | 3.11 | 3,170.00 |
| Jul 08 2024 | 3.12 | 0.080 | 2.46% | 3.00 | 3.17 | 2.91 | 2,074.00 |
| Jul 07 2024 | 3.05 | -0.180 | -5.55% | 3.23 | 3.24 | 3.01 | 3,838.00 |
| Jul 06 2024 | 3.22 | 0.210 | 6.93% | 3.02 | 3.27 | 3.02 | 4,510.00 |
| Jul 05 2024 | 3.02 | -0.280 | -8.39% | 3.22 | 3.22 | 2.91 | 4,712.00 |
| Jul 04 2024 | 3.29 | -0.200 | -5.84% | 3.51 | 3.52 | 3.22 | 2,106.00 |
| Jul 03 2024 | 3.50 | -0.280 | -7.29% | 3.77 | 3.78 | 3.42 | 3,273.00 |
| Jul 02 2024 | 3.77 | 0.060 | 1.48% | 3.72 | 3.80 | 3.62 | 2,453.00 |
| Jul 01 2024 | 3.72 | -0.070 | -1.77% | 3.78 | 3.81 | 3.65 | 3,714.00 |
| Jun 30 2024 | 3.78 | -0.110 | -2.83% | 3.89 | 3.90 | 3.72 | 3,905.00 |
| Jun 29 2024 | 3.89 | -0.010 | -0.26% | 3.90 | 3.92 | 3.89 | 3,383.00 |
| Jun 28 2024 | 3.90 | -0.230 | -5.59% | 4.04 | 4.06 | 3.89 | 3,679.00 |
| Jun 27 2024 | 4.13 | 0.110 | 2.84% | 4.01 | 4.34 | 3.89 | 2,426.00 |
| Jun 26 2024 | 4.02 | -0.040 | -0.86% | 4.05 | 4.06 | 4.00 | 3,411.00 |
| Jun 25 2024 | 4.05 | 0.120 | 3.02% | 3.94 | 4.34 | 3.90 | 3,964.00 |
| Jun 24 2024 | 3.94 | -0.140 | -3.46% | 4.08 | 4.08 | 3.88 | 3,643.00 |
| Jun 23 2024 | 4.08 | -0.030 | -0.80% | 4.12 | 4.12 | 4.07 | 3,408.00 |
| Jun 22 2024 | 4.11 | -0.040 | -0.99% | 4.15 | 4.21 | 4.05 | 3,299.00 |
| Jun 21 2024 | 4.15 | 0.030 | 0.75% | 4.15 | 4.19 | 4.09 | 3,469.00 |
| Jun 20 2024 | 4.12 | -0.080 | -1.86% | 4.20 | 4.23 | 4.10 | 3,299.00 |
| Jun 19 2024 | 4.20 | 0.010 | 0.36% | 4.19 | 4.69 | 4.16 | 4,230.00 |
| Jun 18 2024 | 4.18 | -0.270 | -5.96% | 4.45 | 4.45 | 4.10 | 3,390.00 |
| Jun 17 2024 | 4.45 | -0.250 | -5.28% | 4.70 | 4.70 | 4.34 | 4,569.00 |
| Jun 16 2024 | 4.70 | -0.220 | -4.44% | 4.92 | 5.07 | 4.67 | 4,369.00 |
| Jun 15 2024 | 4.91 | -0.760 | -13.43% | 5.68 | 6.71 | 4.80 | 9,862.00 |
| Jun 14 2024 | 5.68 | 1.03 | 22.23% | 4.65 | 5.92 | 4.64 | 10,626.00 |
| Jun 13 2024 | 4.64 | -0.060 | -1.34% | 4.71 | 4.96 | 4.53 | 5,760.00 |
| Jun 12 2024 | 4.71 | 0.240 | 5.28% | 4.47 | 4.72 | 4.47 | 2,990.00 |
| Jun 11 2024 | 4.47 | -0.270 | -5.62% | 4.73 | 4.74 | 4.43 | 2,825.00 |
| Jun 10 2024 | 4.74 | -0.220 | -4.50% | 4.94 | 4.96 | 4.67 | 2,925.00 |
| Jun 09 2024 | 4.96 | 0.250 | 5.29% | 4.73 | 5.58 | 4.70 | 2,912.00 |
| Jun 08 2024 | 4.71 | -0.080 | -1.61% | 4.79 | 4.79 | 4.54 | 2,226.00 |
| Jun 07 2024 | 4.79 | -0.260 | -5.15% | 5.04 | 5.11 | 4.50 | 2,620.00 |
| Jun 06 2024 | 5.05 | -0.050 | -0.88% | 5.09 | 5.10 | 5.04 | 2,708.00 |
| Jun 05 2024 | 5.09 | 0.160 | 3.20% | 4.93 | 5.18 | 4.93 | 2,968.00 |
| Jun 04 2024 | 4.93 | 0.220 | 4.69% | 4.72 | 4.94 | 4.23 | 1,698.00 |
| Jun 03 2024 | 4.71 | 0.120 | 2.50% | 4.71 | 4.90 | 4.56 | 3,365.00 |
| Jun 02 2024 | 4.60 | -0.140 | -3.04% | 4.75 | 4.86 | 4.33 | 3,405.00 |
| Jun 01 2024 | 4.74 | -0.270 | -5.41% | 5.01 | 7.06 | 4.06 | 15,074.00 |
| May 31 2024 | 5.01 | 0.180 | 3.72% | 4.84 | 5.80 | 4.67 | 6,272.00 |
| May 30 2024 | 4.83 | -0.150 | -2.95% | 4.98 | 4.99 | 4.65 | 2,947.00 |
| May 29 2024 | 4.98 | -0.110 | -2.12% | 5.10 | 5.10 | 4.95 | 2,678.00 |
| May 28 2024 | 5.09 | -0.080 | -1.59% | 5.16 | 5.32 | 4.98 | 2,683.00 |
| May 27 2024 | 5.17 | 0.130 | 2.64% | 5.04 | 5.55 | 4.98 | 2,633.00 |
| May 26 2024 | 5.04 | 0.060 | 1.14% | 4.99 | 5.18 | 4.97 | 2,704.00 |
| May 25 2024 | 4.98 | 0.00 | -0.06% | 4.98 | 5.07 | 4.84 | 2,720.00 |
| May 24 2024 | 4.98 | -0.090 | -1.79% | 5.06 | 5.08 | 4.97 | 2,788.00 |
| May 23 2024 | 5.07 | 0.010 | 0.20% | 5.08 | 5.55 | 5.01 | 3,008.00 |
| May 22 2024 | 5.06 | -0.180 | -3.45% | 5.24 | 5.39 | 4.95 | 3,832.00 |
| May 21 2024 | 5.25 | 0.040 | 0.73% | 5.21 | 5.33 | 5.00 | 3,058.00 |
| May 20 2024 | 5.21 | 0.630 | 13.71% | 4.58 | 5.32 | 4.43 | 3,513.00 |
| May 19 2024 | 4.58 | -0.240 | -4.98% | 4.82 | 4.83 | 4.57 | 2,858.00 |
| May 18 2024 | 4.82 | 0.140 | 2.95% | 4.65 | 4.90 | 4.65 | 2,902.00 |
| May 17 2024 | 4.68 | 0.110 | 2.47% | 4.56 | 4.70 | 4.47 | 2,980.00 |
| May 16 2024 | 4.57 | 0.020 | 0.46% | 4.55 | 4.71 | 4.43 | 2,971.00 |
| May 15 2024 | 4.55 | 0.070 | 1.68% | 4.47 | 4.67 | 4.30 | 2,913.00 |
| May 14 2024 | 4.47 | -0.020 | -0.42% | 4.49 | 4.50 | 4.44 | 2,945.00 |
| May 13 2024 | 4.49 | -0.090 | -1.90% | 4.58 | 4.59 | 4.31 | 3,038.00 |
| May 12 2024 | 4.58 | -0.010 | -0.11% | 4.58 | 4.59 | 4.56 | 3,000.00 |
| May 11 2024 | 4.58 | 0.050 | 1.15% | 4.53 | 4.64 | 4.50 | 2,988.00 |
| May 10 2024 | 4.53 | -0.130 | -2.71% | 4.65 | 4.71 | 4.42 | 2,655.00 |
| May 09 2024 | 4.66 | 0.130 | 2.76% | 4.53 | 4.70 | 4.51 | 2,976.00 |
| May 08 2024 | 4.53 | -0.050 | -1.16% | 4.58 | 4.59 | 4.51 | 2,771.00 |
| May 07 2024 | 4.59 | -0.140 | -3.05% | 4.73 | 4.74 | 4.02 | 2,710.00 |
| May 06 2024 | 4.73 | -0.140 | -2.78% | 4.86 | 4.87 | 4.67 | 2,352.00 |
| May 05 2024 | 4.86 | 0.070 | 1.40% | 4.80 | 4.87 | 4.78 | 2,830.00 |
| May 04 2024 | 4.80 | 0.100 | 2.11% | 4.70 | 4.81 | 4.69 | 2,703.00 |
| May 03 2024 | 4.70 | 0.170 | 3.64% | 4.53 | 4.71 | 4.53 | 2,887.00 |
| May 02 2024 | 4.53 | 0.010 | 0.29% | 4.52 | 4.56 | 4.47 | 3,073.00 |
| May 01 2024 | 4.52 | -0.040 | -0.88% | 4.56 | 5.18 | 4.28 | 3,105.00 |
| Apr 30 2024 | 4.56 | -0.330 | -6.65% | 4.89 | 4.89 | 4.28 | 2,946.00 |
| Apr 29 2024 | 4.89 | -0.210 | -4.20% | 5.10 | 5.13 | 4.85 | 3,055.00 |
| Apr 28 2024 | 5.10 | 0.030 | 0.53% | 5.10 | 5.49 | 5.07 | 2,797.00 |
| Apr 27 2024 | 5.07 | 0.210 | 4.34% | 4.87 | 5.49 | 4.43 | 3,299.00 |
| Apr 26 2024 | 4.86 | -0.030 | -0.55% | 4.89 | 4.90 | 4.84 | 2,787.00 |
| Apr 25 2024 | 4.89 | -0.050 | -0.97% | 4.94 | 4.98 | 4.78 | 2,835.00 |
| Apr 24 2024 | 4.94 | -0.090 | -1.75% | 5.03 | 5.35 | 4.81 | 2,941.00 |
| Apr 23 2024 | 5.02 | -0.030 | -0.67% | 5.06 | 5.40 | 4.98 | 2,632.00 |
| Apr 22 2024 | 5.06 | 0.280 | 5.84% | 4.79 | 5.58 | 4.77 | 2,936.00 |
| Apr 21 2024 | 4.78 | 0.050 | 1.14% | 4.74 | 4.95 | 4.67 | 2,817.00 |
| Apr 20 2024 | 4.73 | -0.070 | -1.54% | 4.80 | 4.88 | 4.64 | 2,948.00 |
